6508 (株)明電舎 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30396404393402829,0002,010
2016-12-29401403397400804,0002,000
2016-12-28400405399404658,0002,020
2016-12-27397398395397779,0001,985
2016-12-26400400397397616,0001,985
2016-12-22401401395401680,0002,005
2016-12-21404405398401764,0002,005
2016-12-20402402397402811,0002,010
2016-12-19402402396399863,0001,995
2016-12-164104104044061,285,0002,030
2016-12-154074104024071,669,0002,035
2016-12-144034053994001,184,0002,000
2016-12-133944073914072,578,0002,035
2016-12-123943953863901,308,0001,950
2016-12-093913913833881,952,0001,940
2016-12-083853883813881,226,0001,940
2016-12-073733813723801,265,0001,900
2016-12-063673713673701,151,0001,850
2016-12-05367367361364942,0001,820
2016-12-023753753613651,247,0001,825
2016-12-013723793703731,511,0001,865
2016-11-303683683623651,060,0001,825
2016-11-29360365360364847,0001,820
2016-11-28368369361365921,0001,825
2016-11-253673713653691,254,0001,845
2016-11-243573643573621,191,0001,810
2016-11-22352357352356710,0001,780
2016-11-21357359355357695,0001,785
2016-11-183583583533561,332,0001,780
2016-11-173463563463521,645,0001,760
2016-11-163403463403461,063,0001,730
2016-11-15338338333337926,0001,685
2016-11-14333339333338979,0001,690
2016-11-113383403283321,859,0001,660
2016-11-103253323193311,709,0001,655
2016-11-093263303063092,171,0001,545
2016-11-08328328323325740,0001,625
2016-11-073213273213271,122,0001,635
2016-11-043223223153181,419,0001,590
2016-11-023243253193212,195,0001,605
2016-11-013303323223243,183,0001,620
2016-10-313563573483521,068,0001,760
2016-10-28359360355358898,0001,790
2016-10-27355359353357891,0001,785
2016-10-263553553503551,039,0001,775
2016-10-253563593523541,207,0001,770
2016-10-243453513423511,051,0001,755
2016-10-21345347344344945,0001,720
2016-10-203393453393451,034,0001,725
2016-10-19337340336339849,0001,695
2016-10-17341343337341624,0001,705
2016-10-13346347338340786,0001,700
2016-10-12340344340341698,0001,705
2016-10-11341346341343593,0001,715
2016-10-07340343339340458,0001,700
2016-10-063443473413421,068,0001,710
2016-10-053333403313381,012,0001,690
2016-10-043293353283311,107,0001,655
2016-10-03334334326328858,0001,640
2016-09-303343343283311,025,0001,655
2016-09-29331340329339839,0001,695
2016-09-283303353263281,014,0001,640
2016-09-273373423313421,216,0001,710
2016-09-26342345335336932,0001,680
2016-09-233343423303391,303,0001,695
2016-09-21329334322334860,0001,670
2016-09-20331335328329648,0001,645
2016-09-16329337327336975,0001,680
2016-09-15328329323325889,0001,625
2016-09-14330339329332922,0001,660
2016-09-13339339332335683,0001,675
2016-09-12330334329333686,0001,665
2016-09-093353373333351,277,0001,675
2016-09-083383383283331,064,0001,665
2016-09-073333393293381,219,0001,690
2016-09-06337339334336885,0001,680
2016-09-053343393313361,350,0001,680
2016-09-023253283163261,434,0001,630
2016-09-01326329323324981,0001,620
2016-08-31321326321326810,0001,630
2016-08-30313319313317789,0001,585
2016-08-29310314309311844,0001,555
2016-08-263103113013061,194,0001,530
2016-08-253083143073121,318,0001,560
2016-08-243043093033081,056,0001,540
2016-08-23309310304304803,0001,520
2016-08-22308311307310668,0001,550
2016-08-19305309304306551,0001,530
2016-08-183123123043051,053,0001,525
2016-08-17311316310314845,0001,570
2016-08-163183203113121,016,0001,560
2016-08-15325325316316522,0001,580
2016-08-123223253183251,120,0001,625
2016-08-103193223123141,243,0001,570
2016-08-09322326321324862,0001,620
2016-08-08323325321323823,0001,615
2016-08-053093183073151,496,0001,575
2016-08-043003082983081,179,0001,540
2016-08-032983042953001,699,0001,500
2016-08-023153163033062,086,0001,530
2016-08-013413443203211,719,0001,605
2016-07-293463583423531,147,0001,765
2016-07-28352357350353707,0001,765
2016-07-27348355348353822,0001,765
2016-07-26354354342349951,0001,745
2016-07-25348357348354721,0001,770
2016-07-22354355346347791,0001,735
2016-07-21355362352355839,0001,775
2016-07-20347350341349794,0001,745
2016-07-193453503423481,005,0001,740
2016-07-15348351344345860,0001,725
2016-07-14343347337346653,0001,730
2016-07-13346349341342810,0001,710
2016-07-123333413333371,019,0001,685
2016-07-11321330321328659,0001,640
2016-07-083173213123131,352,0001,565
2016-07-07314321314316793,0001,580
2016-07-06320320312316784,0001,580
2016-07-053323323243251,038,0001,625
2016-07-04323334322331722,0001,655
2016-07-01331335330331785,0001,655
2016-06-30334338329331848,0001,655
2016-06-293243303203301,250,0001,650
2016-06-28320327315324861,0001,620
2016-06-273393393183281,017,0001,640
2016-06-243633663243271,844,0001,635
2016-06-23357361355360842,0001,800
2016-06-22361361356358983,0001,790
2016-06-213653673603651,055,0001,825
2016-06-203613673603661,594,0001,830
2016-06-173603673543543,248,0001,770
2016-06-163703713543551,246,0001,775
2016-06-153683773653731,416,0001,865
2016-06-143753773653691,177,0001,845
2016-06-133853853733731,540,0001,865
2016-06-104054063863892,996,0001,945
2016-06-094074094014031,203,0002,015
2016-06-084104124054101,003,0002,050
2016-06-074074164064101,386,0002,050
2016-06-064144174054092,190,0002,045
2016-06-034364414264281,232,0002,140
2016-06-024414444334371,101,0002,185
2016-06-014414474404421,054,0002,210
2016-05-31437448436448934,0002,240
2016-05-304374434364431,010,0002,215
2016-05-27431436430435759,0002,175
2016-05-26438440431432778,0002,160
2016-05-254394414324351,735,0002,175
2016-05-244184364164342,895,0002,170
2016-05-234184214124191,946,0002,095
2016-05-204134204104172,404,0002,085
2016-05-194204204074151,855,0002,075
2016-05-184064153984133,199,0002,065
2016-05-174004143994142,519,0002,070
2016-05-164224253924014,941,0002,005
2016-05-134814814694722,007,0002,360
2016-05-124674814604813,022,0002,405
2016-05-11456459450451980,0002,255
2016-05-104504514454491,726,0002,245
2016-05-094464504424491,023,0002,245
2016-05-064524524424461,039,0002,230
2016-05-024514604464491,159,0002,245
2016-04-284744844614622,336,0002,310
2016-04-274804804654702,497,0002,350
2016-04-264784834664763,206,0002,380
2016-04-254734854724783,683,0002,390
2016-04-224884924654715,751,0002,355
2016-04-215385384904935,755,0002,465
2016-04-205505555435441,160,0002,720
2016-04-195405475375451,025,0002,725
2016-04-185215315215261,082,0002,630
2016-04-155275405255371,172,0002,685
2016-04-145225335205331,196,0002,665
2016-04-13505517503516819,0002,580
2016-04-12488497488496669,0002,480
2016-04-11482485473483780,0002,415
2016-04-084704914634841,318,0002,420
2016-04-07472479469473784,0002,365
2016-04-06477481469473541,0002,365
2016-04-05490491474477762,0002,385
2016-04-04488497487494896,0002,470
2016-04-015105114894931,269,0002,465
2016-03-31520522513513861,0002,565
2016-03-30527527514516701,0002,580
2016-03-29521529521527501,0002,635
2016-03-28527529521529633,0002,645
2016-03-25532532519521771,0002,605
2016-03-24529531523527517,0002,635
2016-03-23527533524530640,0002,650
2016-03-22520527519527728,0002,635
2016-03-18512515509514649,0002,570
2016-03-17515519507512866,0002,560
2016-03-16509514508510331,0002,550
2016-03-15515517508514571,0002,570
2016-03-14515519511515558,0002,575
2016-03-114975134975111,896,0002,555
2016-03-10504508501507641,0002,535
2016-03-09492497481495661,0002,475
2016-03-085025084844921,003,0002,460
2016-03-07500503494502837,0002,510
2016-03-04492503492497800,0002,485
2016-03-03491497488493512,0002,465
2016-03-02482494478492652,0002,460
2016-03-01472475464468790,0002,340
2016-02-29482487471471627,0002,355
2016-02-26482486475476683,0002,380
2016-02-254604824604781,093,0002,390
2016-02-24460465453456613,0002,280
2016-02-23468471457462749,0002,310
2016-02-22455469453464693,0002,320
2016-02-194674714514571,112,0002,285
2016-02-184724834704751,250,0002,375
2016-02-174704784534611,436,0002,305
2016-02-164614854594741,385,0002,370
2016-02-154724824604691,092,0002,345
2016-02-124464634414562,186,0002,280
2016-02-104834854604701,451,0002,350
2016-02-094854894674761,415,0002,380
2016-02-084865084845051,042,0002,525
2016-02-05488496485492837,0002,460
2016-02-04495502487496953,0002,480
2016-02-034985074884991,407,0002,495
2016-02-025105275075121,867,0002,560
2016-02-015005274965222,872,0002,610
2016-01-294554634424621,043,0002,310
2016-01-28440451439449699,0002,245
2016-01-27433449433448618,0002,240
2016-01-26442442429432772,0002,160
2016-01-25454455443452645,0002,260
2016-01-22425446417444953,0002,220
2016-01-21428432411412880,0002,060
2016-01-20438438421421808,0002,105
2016-01-19430438429436824,0002,180
2016-01-18428435425432784,0002,160
2016-01-15451455439442589,0002,210
2016-01-14443446435443937,0002,215
2016-01-13450461448461680,0002,305
2016-01-12448453442445863,0002,225
2016-01-084434604434531,239,0002,265
2016-01-07467467449451894,0002,255
2016-01-06466469459467966,0002,335
2016-01-05475476468469490,0002,345
2016-01-04487487468469797,0002,345

分割・併合履歴 : [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株